Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.65	55.98	55.29	55.69	1,316,652	+0.17(+0.31%)
Feb 26, 2004	55.03	55.64	54.73	55.52	1,267,585	+0.41(+0.75%)
Feb 25, 2004	54.26	55.12	54.25	55.11	1,487,437	+0.77(+1.42%)
Feb 24, 2004	54.29	54.75	53.52	54.34	2,465,314	+0.00(+0.00%)
Feb 23, 2004	55.60	55.66	54.17	54.34	1,002,466	-1.13(-2.03%)
Feb 20, 2004	55.78	55.87	54.80	55.47	1,622,902	-0.22(-0.40%)
Feb 19, 2004	57.08	57.38	55.67	55.69	1,477,378	-0.91(-1.61%)
Feb 18, 2004	56.99	57.24	56.60	56.61	1,032,979	-0.52(-0.91%)
Feb 17, 2004	56.54	57.13	56.42	57.13	1,946,142	+1.19(+2.13%)
Feb 13, 2004	56.99	57.16	55.92	55.94	752,548	-0.74(-1.31%)
Feb 12, 2004	57.04	57.35	56.59	56.68	612,835	-0.33(-0.58%)
Feb 11, 2004	56.90	57.25	56.61	57.01	985,812	+0.21(+0.36%)
Feb 10, 2004	56.21	56.80	56.01	56.80	1,190,128	+0.80(+1.42%)
Feb 09, 2004	56.24	56.59	55.87	56.01	2,899,429	-0.04(-0.08%)
Feb 06, 2004	54.84	56.11	54.51	56.05	637,984	+1.62(+2.98%)
Feb 05, 2004	54.17	54.67	53.95	54.43	1,058,239	+0.48(+0.90%)
Feb 04, 2004	54.99	55.10	53.82	53.95	1,038,456	-1.48(-2.66%)
Feb 03, 2004	55.61	55.81	55.38	55.43	332,851	-0.39(-0.71%)
Feb 02, 2004	55.92	56.36	55.20	55.82	551,921	+0.26(+0.47%)
Jan 30, 2004	55.56	56.13	55.26	55.56	1,257,861	-0.02(-0.03%)
Jan 29, 2004	56.29	56.48	54.74	55.58	971,618	-0.47(-0.85%)
Jan 28, 2004	57.69	57.89	55.93	56.05	1,046,392	-1.24(-2.17%)
Jan 27, 2004	58.16	58.16	57.17	57.30	773,002	-0.86(-1.48%)
Jan 26, 2004	57.48	58.16	57.06	58.16	611,494	+0.68(+1.18%)
Jan 23, 2004	57.21	57.53	56.71	57.48	395,107	+0.36(+0.63%)
Jan 22, 2004	57.98	58.15	56.90	57.12	748,524	-0.31(-0.55%)
Jan 21, 2004	57.80	57.90	57.01	57.43	979,665	-0.50(-0.86%)
Jan 20, 2004	57.57	57.93	56.96	57.93	446,633	+0.89(+1.57%)
Jan 16, 2004	56.68	57.26	56.66	57.04	472,452	+0.49(+0.87%)
Jan 15, 2004	56.28	56.71	55.56	56.54	586,234	+0.13(+0.22%)
Jan 14, 2004	56.32	56.44	55.80	56.42	350,958	+0.46(+0.82%)
Jan 13, 2004	56.32	56.46	55.39	55.96	1,002,690	-0.49(-0.87%)
Jan 12, 2004	55.56	56.46	55.36	56.46	699,904	+1.12(+2.02%)
Jan 09, 2004	55.29	56.14	55.16	55.34	489,553	-0.36(-0.64%)
Jan 08, 2004	55.65	55.86	55.30	55.69	1,362,925	+0.47(+0.86%)
Jan 07, 2004	54.79	55.22	54.36	55.22	330,392	+0.64(+1.18%)
Jan 06, 2004	54.58	55.02	54.33	54.58	320,668	+0.08(+0.15%)
Jan 05, 2004	53.86	54.56	53.41	54.50	814,022	+1.07(+2.01%)
Jan 02, 2004	53.32	53.85	52.97	53.42	692,416	+0.40(+0.76%)
Dec 31, 2003	53.82	53.95	52.97	53.02	1,833,813	-0.59(-1.10%)
Dec 30, 2003	53.59	53.79	53.34	53.61	490,000	+0.15(+0.28%)
Dec 29, 2003	52.88	53.64	52.88	53.46	1,129,437	+0.76(+1.44%)
Dec 26, 2003	52.43	52.79	52.43	52.70	173,131	+0.29(+0.55%)
Dec 24, 2003	52.65	52.69	52.30	52.41	408,631	-0.31(-0.59%)
Dec 23, 2003	52.04	52.72	52.04	52.72	490,223	+0.47(+0.91%)
Dec 22, 2003	51.80	52.29	51.58	52.25	479,046	+0.45(+0.86%)
Dec 19, 2003	51.85	52.04	51.37	51.80	719,464	-0.16(-0.31%)
Dec 18, 2003	51.13	52.06	50.97	51.96	1,063,828	+0.88(+1.72%)
Dec 17, 2003	50.86	51.00	50.77	51.09	579,304	+0.18(+0.35%)
Dec 16, 2003	50.82	50.82	50.10	50.91	759,366	+0.18(+0.35%)
Dec 15, 2003	53.10	53.10	50.73	50.73	850,235	-1.39(-2.66%)
Dec 12, 2003	51.98	54.49	51.46	52.12	702,140	+0.31(+0.60%)
Dec 11, 2003	50.15	51.90	50.15	51.80	1,518,174	+1.70(+3.39%)
Dec 10, 2003	51.04	51.13	49.94	50.10	1,108,983	-0.81(-1.58%)
Dec 09, 2003	52.16	52.16	50.86	50.91	1,506,997	-0.85(-1.64%)
Dec 08, 2003	51.71	52.19	51.18	51.76	1,846,778	-0.10(-0.19%)
Dec 05, 2003	51.94	52.16	51.62	51.86	525,990	-0.55(-1.04%)
Dec 04, 2003	52.61	52.61	51.58	52.40	1,154,362	-0.02(-0.03%)
Dec 03, 2003	53.95	54.02	52.47	52.42	562,539	-1.31(-2.43%)
Dec 02, 2003	53.55	54.08	53.50	53.73	384,265	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.